DBS Group Holdings Ltd (DBSDY)
OTCMKTS · Delayed Price · Currency is USD
165.48
-0.51 (-0.31%)
Oct 31, 2025, 4:00 PM EDT
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 165.70 | 165.92 | 165.26 | 165.48 | 165.48 | -0.31% | 58,627 |
| Oct 30, 2025 | 165.74 | 166.48 | 165.74 | 165.99 | 165.99 | 0.43% | 79,884 |
| Oct 29, 2025 | 165.00 | 168.70 | 164.79 | 165.28 | 165.28 | -1.05% | 25,239 |
| Oct 28, 2025 | 166.41 | 167.14 | 164.91 | 167.03 | 167.03 | 1.29% | 38,933 |
| Oct 27, 2025 | 168.00 | 168.00 | 164.63 | 164.91 | 164.91 | 0.27% | 24,570 |
| Oct 24, 2025 | 164.42 | 164.65 | 164.15 | 164.46 | 164.46 | 0.36% | 24,988 |
| Oct 23, 2025 | 163.22 | 164.20 | 163.17 | 163.87 | 163.87 | 1.21% | 49,412 |
| Oct 22, 2025 | 162.68 | 162.98 | 161.20 | 161.91 | 161.91 | 0.38% | 42,869 |
| Oct 21, 2025 | 163.22 | 163.22 | 161.02 | 161.30 | 161.30 | -1.18% | 26,821 |
| Oct 20, 2025 | 161.65 | 164.30 | 161.65 | 163.22 | 163.22 | 1.03% | 52,781 |
| Oct 17, 2025 | 155.85 | 162.14 | 155.85 | 161.56 | 161.56 | 0.37% | 54,232 |
| Oct 16, 2025 | 160.98 | 161.96 | 160.69 | 160.96 | 160.96 | -0.05% | 51,762 |
| Oct 15, 2025 | 170.92 | 170.92 | 160.54 | 161.04 | 161.04 | -0.76% | 41,705 |
| Oct 14, 2025 | 163.20 | 163.20 | 161.64 | 162.28 | 162.28 | -1.19% | 58,577 |
| Oct 13, 2025 | 164.37 | 164.57 | 163.39 | 164.24 | 164.24 | 0.45% | 37,471 |
| Oct 10, 2025 | 166.28 | 166.52 | 162.97 | 163.50 | 163.50 | -0.75% | 79,021 |
| Oct 9, 2025 | 163.73 | 166.12 | 163.73 | 164.73 | 164.73 | -1.52% | 132,128 |
| Oct 8, 2025 | 169.65 | 169.65 | 167.20 | 167.27 | 167.27 | -1.19% | 56,148 |
| Oct 7, 2025 | 169.60 | 169.75 | 169.06 | 169.29 | 169.29 | 2.67% | 25,800 |
| Oct 6, 2025 | 165.60 | 165.60 | 164.21 | 164.89 | 164.89 | 0.26% | 34,814 |
| Oct 3, 2025 | 164.71 | 164.71 | 163.56 | 164.46 | 164.46 | 0.35% | 34,705 |
| Oct 2, 2025 | 163.90 | 165.61 | 163.21 | 163.88 | 163.88 | 1.98% | 24,792 |
| Oct 1, 2025 | 160.55 | 160.82 | 160.43 | 160.70 | 160.70 | 1.54% | 36,464 |
| Sep 30, 2025 | 158.83 | 158.83 | 158.10 | 158.26 | 158.26 | 1.41% | 47,254 |
| Sep 29, 2025 | 156.20 | 156.26 | 155.64 | 156.06 | 156.06 | 0.07% | 164,368 |
| Sep 26, 2025 | 157.12 | 157.12 | 155.59 | 155.95 | 155.95 | 0.10% | 32,746 |
| Sep 25, 2025 | 158.10 | 158.10 | 153.82 | 155.80 | 155.80 | -0.35% | 56,028 |
| Sep 24, 2025 | 163.25 | 163.25 | 156.27 | 156.35 | 156.35 | -0.72% | 21,610 |
| Sep 23, 2025 | 159.83 | 159.83 | 157.31 | 157.49 | 157.49 | 0.04% | 35,507 |
| Sep 22, 2025 | 158.00 | 158.00 | 157.24 | 157.43 | 157.43 | -0.30% | 23,372 |
| Sep 19, 2025 | 159.46 | 159.46 | 157.43 | 157.90 | 157.90 | -1.18% | 146,479 |
| Sep 18, 2025 | 160.16 | 160.95 | 159.41 | 159.78 | 159.78 | -0.55% | 47,152 |
| Sep 17, 2025 | 161.69 | 162.28 | 160.32 | 160.67 | 160.67 | -0.48% | 29,186 |
| Sep 16, 2025 | 161.00 | 161.45 | 160.57 | 161.45 | 161.45 | 0.56% | 29,154 |
| Sep 15, 2025 | 161.45 | 161.45 | 160.28 | 160.55 | 160.55 | -0.56% | 169,134 |
| Sep 12, 2025 | 162.10 | 162.32 | 161.21 | 161.45 | 161.45 | -1.93% | 87,910 |
| Sep 11, 2025 | 165.39 | 165.39 | 164.45 | 164.64 | 164.64 | -0.18% | 69,094 |
| Sep 10, 2025 | 164.83 | 165.26 | 164.80 | 164.94 | 164.94 | 2.97% | 151,824 |
| Sep 9, 2025 | 159.50 | 160.29 | 158.65 | 160.18 | 160.18 | 1.03% | 76,052 |
| Sep 8, 2025 | 157.50 | 160.07 | 157.50 | 158.55 | 158.55 | 0.04% | 27,185 |
| Sep 5, 2025 | 162.00 | 162.00 | 157.52 | 158.48 | 158.48 | 0.76% | 23,638 |
| Sep 4, 2025 | 160.99 | 160.99 | 156.99 | 157.29 | 157.29 | 0.27% | 28,525 |
| Sep 3, 2025 | 157.16 | 157.17 | 155.51 | 156.87 | 156.87 | -0.18% | 21,000 |
| Sep 2, 2025 | 149.44 | 158.52 | 149.44 | 157.16 | 157.16 | -0.11% | 33,764 |
| Aug 29, 2025 | 157.57 | 159.77 | 157.34 | 157.34 | 157.34 | 0.17% | 24,533 |
| Aug 28, 2025 | 157.05 | 157.57 | 156.72 | 157.07 | 157.07 | 0.98% | 45,802 |
| Aug 27, 2025 | 153.23 | 157.50 | 153.23 | 155.55 | 155.55 | -0.35% | 28,472 |
| Aug 26, 2025 | 157.29 | 158.99 | 155.90 | 156.10 | 156.10 | -0.15% | 28,292 |
| Aug 25, 2025 | 156.70 | 157.08 | 156.34 | 156.34 | 156.34 | -2.01% | 201,728 |
| Aug 22, 2025 | 159.74 | 159.78 | 159.10 | 159.54 | 159.54 | 1.16% | 30,838 |